LIVECATTLE:CFD
Canlı Sığır Vadeli
20:58:59
254.8 $
-0.920 (%-0.36)
Previous Close: 255.72
Day Low₺253.7
Day High₺255.55
Market Data
Spot Rate
B:254.7
A:255.98
Week over week (WoW)
+1.97%
Month over month (MoM)
+2.64%
Year to date (YTD)
+9.83%
Year over year (YoY)
+13.60%
LIVECATTLE:CFD: Canlı Sığır Vadeli Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 142.2395
CLOSE 141.9137
Low
LOW 130.23
High
HIGH 158.93
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 139.38 | 140.4 | 138.88 | 138.88 |
| 01/03/2022 | 139.38 | 138.73 | 136.77 | 137.8 |
| 01/04/2022 | 139.38 | 138.32 | 136.88 | 137.25 |
| 01/05/2022 | 139.38 | 137.55 | 136.38 | 137.38 |
| 01/06/2022 | 139.38 | 137.7 | 136.57 | 137.65 |
| 01/09/2022 | 139.38 | 137.38 | 136.02 | 136.07 |
| 01/10/2022 | 139.38 | 138.18 | 136.25 | 137.57 |
| 01/11/2022 | 139.38 | 137.85 | 136.4 | 136.7 |
| 01/12/2022 | 139.38 | 137.25 | 136.65 | 137.18 |
| 01/13/2022 | 139.38 | 138.75 | 136.85 | 137.85 |
| 01/15/2022 | 139.38 | 138.75 | 136.85 | 137.85 |
| 01/17/2022 | 139.38 | 138.38 | 137.5 | 137.62 |
| 01/18/2022 | 139.38 | 139.15 | 137.85 | 138.5 |
| 01/19/2022 | 139.38 | 138.8 | 138 | 138.45 |
| 01/20/2022 | 139.38 | 138.3 | 137.8 | 138.05 |
| 01/23/2022 | 139.38 | 137.43 | 135.5 | 136.38 |
| 01/24/2022 | 139.38 | 137.2 | 135.98 | 137.12 |
| 01/25/2022 | 139.38 | 138.62 | 137 | 138.1 |
| 01/26/2022 | 139.38 | 138.25 | 137.5 | 138 |
| 01/27/2022 | 139.38 | 138.98 | 137.57 | 138.8 |
| 01/30/2022 | 139.38 | 140.05 | 138.85 | 139.45 |
| 01/31/2022 | 139.38 | 140.93 | 139.57 | 140.38 |
| 02/01/2022 | 139.38 | 141.48 | 140.6 | 141.18 |
| 02/02/2022 | 139.38 | 141.98 | 140.35 | 141.7 |
| 02/03/2022 | 139.38 | 142.07 | 141.2 | 142 |
| 02/06/2022 | 139.38 | 142.35 | 141.65 | 141.85 |
| 02/07/2022 | 139.38 | 142.43 | 141.32 | 141.88 |
| 02/08/2022 | 141.8 | 142.95 | 141.8 | 142.82 |
| 02/09/2022 | 141.8 | 143.5 | 142.32 | 142.52 |
| 02/10/2022 | 141.8 | 143.62 | 141.7 | 141.95 |
| 02/13/2022 | 141.88 | 142.5 | 141.32 | 142.45 |
| 02/14/2022 | 142.45 | 143.35 | 142.43 | 143.05 |
| 02/15/2022 | 142.45 | 144 | 142.65 | 143.55 |
| 02/16/2022 | 142.45 | 143.9 | 143.12 | 143.5 |
| 02/17/2022 | 143.55 | 143.55 | 143.07 | 143.2 |
| 02/19/2022 | 143.55 | 143.55 | 143.07 | 143.2 |
| 02/21/2022 | 143.3 | 144.07 | 143 | 143.62 |
| 02/22/2022 | 143.75 | 144.05 | 143.02 | 143.23 |
| 02/23/2022 | 143 | 143 | 140.1 | 140.1 |
| 02/24/2022 | 141.2 | 141.8 | 138.85 | 140 |
| 02/27/2022 | 140.15 | 140.75 | 139.5 | 140.5 |
| 02/28/2022 | 140.15 | 142.35 | 140.45 | 140.9 |
| 03/01/2022 | 140.15 | 141.73 | 139.75 | 140.2 |
| 03/02/2022 | 140.15 | 140.48 | 138.1 | 138.15 |
| 03/03/2022 | 140.15 | 137.98 | 133.5 | 135.68 |
| 03/06/2022 | 140.15 | 138.12 | 135.35 | 137.7 |
| 03/07/2022 | 140.15 | 139.95 | 137.82 | 139.05 |
| 03/08/2022 | 140.15 | 139.7 | 137.43 | 137.5 |
| 03/09/2022 | 140.15 | 137.75 | 135.82 | 135.85 |
| 03/10/2022 | 140.15 | 137.7 | 136 | 137.3 |
| 03/13/2022 | 140.15 | 140.9 | 137.4 | 140.35 |
| 03/14/2022 | 140.15 | 141.15 | 140.02 | 140.75 |
| 03/15/2022 | 140.15 | 141.48 | 139.25 | 139.32 |
| 03/16/2022 | 140.15 | 139.95 | 138.4 | 139.57 |
| 03/17/2022 | 140.15 | 140.8 | 139.25 | 140.78 |
| 03/20/2022 | 140.15 | 141 | 139.77 | 139.98 |
| 03/21/2022 | 140.15 | 140.57 | 139.27 | 139.35 |
| 03/22/2022 | 140.15 | 139.88 | 138.1 | 139.38 |
| 03/23/2022 | 140.15 | 140 | 139.15 | 139.8 |
| 03/24/2022 | 140.15 | 140.5 | 139.82 | 140.25 |
| 03/27/2022 | 140.15 | 140.57 | 139.7 | 140.15 |
| 03/28/2022 | 140.15 | 141.12 | 140.1 | 140.9 |
| 03/29/2022 | 140.15 | 140.88 | 139.88 | 140.15 |
| 03/30/2022 | 140.15 | 140.38 | 139.25 | 139.45 |
| 03/31/2022 | 139.5 | 140.18 | 138.22 | 138.22 |
| 04/03/2022 | 138.5 | 138.98 | 136.95 | 138.1 |
| 04/04/2022 | 138.5 | 138.45 | 136.5 | 137 |
| 04/05/2022 | 138.5 | 137.98 | 136.35 | 137.7 |
| 04/06/2022 | 138.5 | 138.45 | 137.9 | 137.93 |
| 04/07/2022 | 138.03 | 138.6 | 137.5 | 138 |
| 04/10/2022 | 138.03 | 138.65 | 137.6 | 138.52 |
| 04/11/2022 | 138.03 | 140.23 | 138.7 | 140 |
| 04/12/2022 | 138.03 | 140.85 | 140.25 | 140.5 |
| 04/13/2022 | 138.03 | 140.8 | 140.3 | 140.6 |
| 04/17/2022 | 140.82 | 140.98 | 140 | 140.35 |
| 04/18/2022 | 140.82 | 141.38 | 140.43 | 141.27 |
| 04/19/2022 | 140.82 | 143.15 | 141.77 | 143.1 |
| 04/20/2022 | 143.18 | 144.23 | 143.18 | 143.98 |
| 04/21/2022 | 143.18 | 143.85 | 142.23 | 142.4 |
| 04/24/2022 | 143.18 | 141 | 138.8 | 139.4 |
| 04/25/2022 | 143.18 | 140.27 | 139.25 | 139.75 |
| 04/26/2022 | 140.25 | 140.25 | 138.02 | 138.02 |
| 04/27/2022 | 139.15 | 139.57 | 137.77 | 137.77 |
| 04/28/2022 | 138.05 | 134.3 | 132.5 | 132.95 |
| 05/01/2022 | 138.05 | 135.77 | 132.93 | 135.05 |
| 05/02/2022 | 138.05 | 136.27 | 134.8 | 135.25 |
| 05/03/2022 | 138.05 | 136 | 134.55 | 134.93 |
| 05/04/2022 | 138.05 | 135.25 | 133.65 | 133.77 |
| 05/05/2022 | 138.05 | 134.05 | 132.62 | 132.65 |
| 05/08/2022 | 138.05 | 133.88 | 131.02 | 133.38 |
| 05/09/2022 | 138.05 | 134.35 | 132.05 | 132.4 |
| 05/10/2022 | 138.05 | 134.88 | 132.35 | 133.52 |
| 05/11/2022 | 138.05 | 133.68 | 131.43 | 132.02 |
| 05/12/2022 | 138.05 | 132.72 | 131.28 | 132 |
| 05/15/2022 | 138.05 | 133.4 | 131.75 | 133.2 |
| 05/16/2022 | 138.05 | 133.93 | 132.82 | 132.85 |
| 05/17/2022 | 138.05 | 133 | 131.3 | 131.38 |
| 05/18/2022 | 138.05 | 132.25 | 131.2 | 131.68 |
| 05/19/2022 | 138.05 | 132.32 | 131.3 | 131.43 |
| 05/22/2022 | 138.05 | 132.98 | 131.2 | 132.98 |
| 05/23/2022 | 138.05 | 133.23 | 132.57 | 133 |
| 05/24/2022 | 138.05 | 133.55 | 132.02 | 132.12 |
| 05/25/2022 | 132.4 | 132.57 | 131.95 | 132.55 |
| 05/26/2022 | 132.6 | 132.95 | 132.05 | 132.12 |
| 05/28/2022 | 132.6 | 132.95 | 132.05 | 132.12 |
| 05/30/2022 | 132.6 | 133.07 | 130.23 | 130.6 |
| 05/31/2022 | 132.6 | 132.93 | 130.93 | 132.85 |
| 06/01/2022 | 132.6 | 133.75 | 132.23 | 133.6 |
| 06/02/2022 | 132.6 | 133.93 | 133.2 | 133.32 |
| 06/05/2022 | 132.6 | 134.15 | 132.77 | 132.88 |
| 06/06/2022 | 132.6 | 134.02 | 132.68 | 133.7 |
| 06/07/2022 | 134.4 | 136.9 | 134.3 | 136.65 |
| 06/08/2022 | 136.9 | 137.35 | 136.5 | 136.85 |
| 06/09/2022 | 136.9 | 136.95 | 136 | 136 |
| 06/12/2022 | 136.9 | 135.55 | 132.5 | 134 |
| 06/13/2022 | 136.9 | 135.57 | 134.02 | 135.1 |
| 06/14/2022 | 136.9 | 138 | 136.5 | 137.75 |
| 06/15/2022 | 137.97 | 138.1 | 137.25 | 137.75 |
| 06/16/2022 | 137.72 | 138.22 | 137.72 | 137.93 |
| 06/18/2022 | 137.72 | 138.23 | 137.73 | 137.93 |
| 06/20/2022 | 137.72 | 138.25 | 137.25 | 137.88 |
| 06/21/2022 | 137.72 | 137.4 | 135.68 | 135.85 |
| 06/22/2022 | 137.72 | 137 | 134.95 | 135.1 |
| 06/23/2022 | 136 | 136.2 | 135.32 | 135.6 |
| 06/26/2022 | 135.85 | 136.5 | 134.9 | 136.35 |
| 06/27/2022 | 136.25 | 136.98 | 136.25 | 136.3 |
| 06/28/2022 | 136.32 | 137.05 | 136.1 | 136.18 |
| 06/29/2022 | 136.95 | 138 | 136.75 | 138 |
| 06/30/2022 | 136.95 | 135.65 | 132.7 | 134.6 |
| 07/02/2022 | 136.95 | 135.65 | 132.7 | 134.6 |
| 07/04/2022 | 136.95 | 135.07 | 132.68 | 133.12 |
| 07/05/2022 | 136.95 | 134.98 | 133.05 | 134.55 |
| 07/06/2022 | 136.95 | 135.73 | 134.1 | 134.75 |
| 07/07/2022 | 136.95 | 135.15 | 133.8 | 133.93 |
| 07/10/2022 | 136.95 | 136.43 | 132.88 | 136.3 |
| 07/11/2022 | 136.95 | 137 | 135.38 | 136.9 |
| 07/12/2022 | 136.95 | 137.4 | 135.95 | 137.02 |
| 07/13/2022 | 136.95 | 136.52 | 135.2 | 135.4 |
| 07/14/2022 | 136.95 | 135.38 | 134.65 | 134.95 |
| 07/17/2022 | 136.95 | 136.8 | 134.7 | 135.5 |
| 07/18/2022 | 136.95 | 136.32 | 135.25 | 135.7 |
| 07/19/2022 | 136.95 | 136.3 | 135.5 | 135.82 |
| 07/20/2022 | 136.95 | 136.12 | 135.32 | 135.73 |
| 07/21/2022 | 136.95 | 137.57 | 135.6 | 137.15 |
| 07/24/2022 | 136.95 | 138.07 | 136.45 | 137.7 |
| 07/25/2022 | 136.95 | 137.65 | 136.73 | 136.95 |
| 07/26/2022 | 136.95 | 137.25 | 136.43 | 136.93 |
| 07/27/2022 | 136.95 | 137.15 | 136 | 136.2 |
| 07/28/2022 | 136.95 | 136.85 | 135.95 | 136.3 |
| 07/31/2022 | 136.95 | 137 | 136.27 | 136.82 |
| 08/01/2022 | 136.95 | 136.98 | 136.4 | 136.6 |
| 08/02/2022 | 136.95 | 138.3 | 136.93 | 137.85 |
| 08/03/2022 | 136.95 | 138.05 | 137.48 | 137.7 |
| 08/04/2022 | 136.95 | 138.43 | 137.5 | 137.95 |
| 08/07/2022 | 136.95 | 138.77 | 137.88 | 138.32 |
| 08/08/2022 | 138.3 | 138.3 | 137.9 | 138.12 |
| 08/09/2022 | 138.3 | 139.38 | 138.12 | 139.38 |
| 08/10/2022 | 138.3 | 140.65 | 139.27 | 140.45 |
| 08/11/2022 | 140.5 | 140.77 | 140.1 | 140.3 |
| 08/14/2022 | 140.3 | 140.8 | 139.7 | 139.8 |
| 08/15/2022 | 140.3 | 141.73 | 139.82 | 141.27 |
| 08/16/2022 | 141.7 | 142 | 141.15 | 141.75 |
| 08/17/2022 | 141.7 | 142 | 141.2 | 141.2 |
| 08/18/2022 | 141.7 | 141.8 | 141.32 | 141.48 |
| 08/21/2022 | 141.7 | 141.85 | 141 | 141.35 |
| 08/22/2022 | 141.1 | 142 | 141 | 141.57 |
| 08/23/2022 | 141.1 | 141.62 | 141.2 | 141.27 |
| 08/24/2022 | 141.32 | 141.6 | 140.98 | 141.18 |
| 08/25/2022 | 141.32 | 141.72 | 140.8 | 140.8 |
| 08/28/2022 | 141.03 | 143.12 | 140.75 | 141.27 |
| 08/29/2022 | 141.03 | 144 | 141.6 | 142.5 |
| 08/30/2022 | 144.5 | 145 | 141.55 | 141.55 |
| 08/31/2022 | 144.5 | 143.73 | 142.4 | 142.9 |
| 09/01/2022 | 144.5 | 144.75 | 142.8 | 144.73 |
| 09/03/2022 | 144.5 | 144.75 | 142.8 | 144.73 |
| 09/05/2022 | 144.5 | 145.4 | 144.55 | 145.07 |
| 09/06/2022 | 144.5 | 145.5 | 144.15 | 144.23 |
| 09/07/2022 | 144.5 | 144.7 | 143.77 | 144.4 |
| 09/08/2022 | 144.5 | 145.88 | 144.25 | 145.82 |
| 09/11/2022 | 144.5 | 146.1 | 145.45 | 145.8 |
| 09/12/2022 | 144.5 | 145.7 | 144.52 | 144.82 |
| 09/13/2022 | 144.5 | 145.12 | 144.27 | 144.4 |
| 09/14/2022 | 144.5 | 145.93 | 144.5 | 145.57 |
| 09/15/2022 | 144.5 | 145.65 | 145.1 | 145.57 |
| 09/18/2022 | 144.5 | 146.27 | 145.55 | 145.73 |
| 09/19/2022 | 144.5 | 146.77 | 145.8 | 146.27 |
| 09/20/2022 | 144.5 | 146.48 | 145.75 | 145.9 |
| 09/21/2022 | 144.5 | 145.95 | 144.8 | 144.95 |
| 09/22/2022 | 144.5 | 144.93 | 144.1 | 144.4 |
| 09/25/2022 | 144.5 | 145.35 | 142.9 | 143.62 |
| 09/26/2022 | 144.5 | 144.32 | 143.15 | 143.6 |
| 09/27/2022 | 144.5 | 144.2 | 142.93 | 143.3 |
| 09/28/2022 | 144.5 | 144.35 | 142.73 | 144.23 |
| 09/29/2022 | 144.5 | 144.5 | 143.23 | 143.4 |
| 10/02/2022 | 143.75 | 144.9 | 143.73 | 144.4 |
| 10/03/2022 | 143.75 | 144.75 | 144.15 | 144.25 |
| 10/04/2022 | 143.75 | 145.18 | 144.02 | 144.62 |
| 10/05/2022 | 143.75 | 145.38 | 144.57 | 145.25 |
| 10/06/2022 | 143.75 | 145.55 | 145.12 | 145.18 |
| 10/09/2022 | 143.75 | 145.73 | 144.15 | 145.15 |
| 10/10/2022 | 143.75 | 146.07 | 144.95 | 145.85 |
| 10/11/2022 | 143.75 | 146.25 | 145.5 | 146.2 |
| 10/12/2022 | 143.75 | 146.98 | 145.82 | 146.68 |
| 10/13/2022 | 146.8 | 147.18 | 145.95 | 147.15 |
| 10/16/2022 | 146.95 | 147.98 | 146.95 | 147.98 |
| 10/17/2022 | 147.75 | 148.5 | 147.75 | 148.5 |
| 10/18/2022 | 147.75 | 149.4 | 148.5 | 149.15 |
| 10/19/2022 | 149.5 | 149.82 | 149.2 | 149.82 |
| 10/20/2022 | 149.7 | 150.5 | 149.57 | 150.3 |
| 10/23/2022 | 150.25 | 151.73 | 150.25 | 151.73 |
| 10/24/2022 | 151.5 | 151.8 | 151.45 | 151.68 |
| 10/25/2022 | 151.68 | 151.7 | 150.9 | 151.68 |
| 10/26/2022 | 151.5 | 151.9 | 150.7 | 151.4 |
| 10/27/2022 | 151.4 | 151.4 | 149.93 | 150.38 |
| 10/30/2022 | 150.38 | 150.68 | 146.77 | 146.77 |
| 10/31/2022 | 150.38 | 152.68 | 151.9 | 151.95 |
| 11/01/2022 | 150.38 | 152.5 | 151.2 | 151.55 |
| 11/02/2022 | 150.38 | 152.23 | 150.98 | 151.9 |
| 11/03/2022 | 150.38 | 152.5 | 151.55 | 151.7 |
| 11/06/2022 | 150.38 | 153.25 | 151.35 | 153.02 |
| 11/07/2022 | 150.38 | 153.25 | 152.6 | 152.95 |
| 11/08/2022 | 150.38 | 152.9 | 151.52 | 151.6 |
| 11/09/2022 | 150.38 | 153.43 | 151.5 | 152.88 |
| 11/10/2022 | 150.38 | 153.1 | 151.27 | 151.82 |
| 11/13/2022 | 150.38 | 152.38 | 151.25 | 151.6 |
| 11/14/2022 | 150.38 | 152.02 | 151.02 | 151.23 |
| 11/15/2022 | 150.38 | 152.2 | 151.1 | 151.88 |
| 11/16/2022 | 150.38 | 152.82 | 151.65 | 152.65 |
| 11/17/2022 | 150.38 | 153.3 | 152.5 | 152.93 |
| 11/20/2022 | 150.38 | 153.9 | 153.1 | 153.5 |
| 11/21/2022 | 150.38 | 153.9 | 153.2 | 153.77 |
| 11/22/2022 | 150.38 | 154.73 | 153.23 | 153.32 |
| 11/24/2022 | 150.38 | 153.73 | 153.02 | 153.1 |
| 11/27/2022 | 150.38 | 153.35 | 152.3 | 152.52 |
| 11/28/2022 | 150.38 | 152.98 | 152.4 | 152.68 |
| 11/29/2022 | 150.38 | 153.5 | 152.25 | 153.05 |
| 11/30/2022 | 150.38 | 153.45 | 152.4 | 152.93 |
| 12/01/2022 | 150.38 | 153.57 | 152.9 | 153.25 |
| 12/04/2022 | 150.38 | 153.55 | 153 | 153.23 |
| 12/05/2022 | 150.38 | 152.95 | 151.38 | 151.55 |
| 12/06/2022 | 150.38 | 152.15 | 151.23 | 152.02 |
| 12/07/2022 | 152.25 | 152.55 | 152 | 152.45 |
| 12/08/2022 | 152.53 | 154.15 | 152.52 | 153.62 |
| 12/11/2022 | 152.53 | 154.48 | 153.45 | 154.4 |
| 12/12/2022 | 152.53 | 155.15 | 154.55 | 154.9 |
| 12/13/2022 | 152.53 | 155.25 | 154.5 | 154.52 |
| 12/14/2022 | 152.53 | 154.73 | 153.93 | 154.02 |
| 12/15/2022 | 152.53 | 155.12 | 154.15 | 154.95 |
| 12/18/2022 | 155.2 | 155.4 | 155.15 | 155.18 |
| 12/19/2022 | 155 | 155.4 | 154.8 | 154.98 |
| 12/20/2022 | 155.05 | 156.35 | 154.98 | 156.05 |
| 12/21/2022 | 156.12 | 156.15 | 155.82 | 155.88 |
| 12/22/2022 | 156.12 | 157.18 | 155.75 | 156.4 |
| 12/24/2022 | 156.12 | 157.18 | 155.75 | 156.4 |
| 12/26/2022 | 156.85 | 157.15 | 156.55 | 156.75 |
| 12/27/2022 | 156.9 | 157.5 | 156.6 | 157.4 |
| 12/28/2022 | 157.53 | 158.68 | 157.2 | 157.2 |
| 12/29/2022 | 158.5 | 158.93 | 157.77 | 157.93 |
| 12/31/2022 | 158.5 | 158.93 | 157.77 | 157.93 |